Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Montauk Renewables Inc (NQ: MNTK )

4.880 -0.010 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 9.721 9.939 9.700 9.700 9,554 -0.25(-2.51%)
May 27, 2021 9.610 10.00 9.560 9.950 22,721 +0.42(+4.41%)
May 26, 2021 9.750 9.750 9.530 9.530 2,841 -0.22(-2.26%)
May 25, 2021 9.870 9.870 9.650 9.750 28,837 -0.05(-0.51%)
May 24, 2021 9.850 9.930 9.665 9.800 11,126 +0.14(+1.45%)
May 21, 2021 9.520 9.660 9.500 9.660 11,536 +0.18(+1.90%)
May 20, 2021 9.960 9.960 9.460 9.480 19,803 -0.20(-2.07%)
May 19, 2021 9.780 9.820 9.580 9.680 17,927 -0.29(-2.91%)
May 18, 2021 9.320 10.14 9.320 9.970 83,319 +0.76(+8.25%)
May 17, 2021 9.280 9.310 9.060 9.210 4,513 -0.22(-2.33%)
May 14, 2021 8.980 9.430 8.920 9.430 36,306 +0.63(+7.16%)
May 13, 2021 8.760 9.260 8.510 8.800 61,727 +0.15(+1.73%)
May 12, 2021 8.650 9.650 8.480 8.650 84,836 +0.04(+0.46%)
May 11, 2021 8.920 9.470 8.500 8.610 255,395 -0.43(-4.76%)
May 10, 2021 9.720 9.920 8.900 9.040 103,617 -0.47(-4.94%)
May 07, 2021 9.180 9.590 9.000 9.510 142,375 +0.39(+4.28%)
May 06, 2021 9.150 9.200 8.955 9.120 4,676 +0.01(+0.11%)
May 05, 2021 9.255 9.305 9.000 9.110 70,200 -0.01(-0.11%)
May 04, 2021 9.180 9.380 8.860 9.120 82,345 -0.29(-3.08%)
May 03, 2021 9.170 9.665 9.140 9.410 81,267 +0.22(+2.39%)
Apr 30, 2021 9.750 9.800 9.100 9.190 83,800 -0.64(-6.51%)
Apr 29, 2021 9.860 9.950 9.650 9.830 77,598 -0.17(-1.70%)
Apr 28, 2021 9.980 10.08 9.820 10.00 46,577 -0.06(-0.60%)
Apr 27, 2021 10.37 10.48 9.960 10.06 70,115 -0.30(-2.90%)
Apr 26, 2021 10.10 10.37 10.00 10.36 55,814 +0.24(+2.37%)
Apr 23, 2021 9.650 10.30 9.650 10.12 299,000 +0.45(+4.65%)
Apr 22, 2021 9.330 10.000 9.124 9.670 310,898 +0.23(+2.44%)
Apr 21, 2021 8.890 9.500 8.575 9.440 128,910 +0.44(+4.89%)
Apr 20, 2021 9.790 9.790 8.870 9.000 79,067 -0.85(-8.63%)
Apr 19, 2021 10.00 10.04 9.260 9.850 144,355 -0.46(-4.46%)
Apr 16, 2021 10.36 10.45 9.850 10.31 41,000 -0.09(-0.87%)
Apr 15, 2021 10.14 10.49 10.06 10.40 56,774 +0.25(+2.46%)
Apr 14, 2021 10.25 10.60 9.880 10.15 83,642 +0.01(+0.10%)
Apr 13, 2021 10.42 10.42 10.02 10.14 50,190 -0.17(-1.65%)
Apr 12, 2021 10.57 10.57 10.06 10.31 81,126 -0.15(-1.43%)
Apr 09, 2021 10.58 11.10 10.46 10.46 59,900 -0.24(-2.24%)
Apr 08, 2021 11.06 11.23 10.57 10.70 27,165 -0.24(-2.19%)
Apr 07, 2021 11.39 11.58 10.77 10.94 37,327 -0.41(-3.61%)
Apr 06, 2021 11.52 11.85 11.18 11.35 70,283 -0.17(-1.48%)
Apr 05, 2021 11.61 12.03 11.46 11.52 56,380 -0.60(-4.95%)
Apr 01, 2021 12.32 12.32 11.58 12.12 195,600 +0.04(+0.33%)
Mar 31, 2021 11.68 12.59 11.20 12.08 639,069 +0.64(+5.59%)
Mar 30, 2021 11.33 12.03 11.25 11.44 402,826 -0.07(-0.61%)
Mar 29, 2021 12.05 12.14 11.28 11.51 40,321 -0.32(-2.70%)
Mar 26, 2021 11.98 12.37 11.37 11.83 111,100 +0.37(+3.23%)
Mar 25, 2021 12.18 12.54 11.35 11.46 164,281 -0.74(-6.07%)
Mar 24, 2021 12.78 13.00 12.20 12.20 59,731 -0.80(-6.15%)
Mar 23, 2021 12.53 13.55 12.50 13.00 634,254 +0.50(+4.00%)
Mar 22, 2021 11.56 12.50 11.42 12.50 91,022 +1.18(+10.42%)
Mar 19, 2021 11.32 12.03 11.27 11.32 213,700 +0.07(+0.62%)
Mar 18, 2021 12.02 12.24 11.25 11.25 53,261 +0.00(+0.00%)
Mar 17, 2021 11.94 12.12 11.25 11.25 200,953 -0.95(-7.79%)
Mar 16, 2021 12.23 12.44 11.51 12.20 29,226 -0.07(-0.57%)
Mar 15, 2021 11.81 12.45 11.71 12.27 28,817 +0.52(+4.43%)
Mar 12, 2021 11.91 11.98 11.66 11.75 7,800 -0.55(-4.47%)
Mar 11, 2021 11.59 12.30 11.51 12.30 34,223 +0.70(+6.03%)
Mar 10, 2021 11.70 12.12 11.06 11.60 13,714 -0.32(-2.68%)
Mar 09, 2021 11.50 12.36 11.45 11.92 136,531 +1.40(+13.31%)
Mar 08, 2021 10.86 11.45 9.900 10.52 107,193 -0.19(-1.77%)
Mar 05, 2021 10.00 11.40 10.00 10.71 97,700 +0.83(+8.40%)
Mar 04, 2021 11.73 12.36 9.800 9.880 82,834 -1.89(-16.06%)
Mar 03, 2021 12.12 12.35 11.68 11.77 42,034 -0.43(-3.52%)
Mar 02, 2021 13.68 13.68 11.94 12.20 77,785 -1.41(-10.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.